National Grid plc (LON:NG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,134.50
-8.00 (-0.70%)
At close: Dec 5, 2025
National Grid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,135.50 | 1,142.50 | 1,133.00 | 1,134.50 | 1,134.50 | -0.70% | 5,136,651 |
| Dec 4, 2025 | 1,144.00 | 1,144.00 | 1,131.50 | 1,142.50 | 1,142.50 | -0.09% | 10,883,908 |
| Dec 3, 2025 | 1,148.50 | 1,148.50 | 1,134.50 | 1,143.50 | 1,143.50 | -0.61% | 6,983,552 |
| Dec 2, 2025 | 1,148.00 | 1,159.50 | 1,145.50 | 1,150.50 | 1,150.50 | 0.57% | 10,164,647 |
| Dec 1, 2025 | 1,144.00 | 1,151.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.22% | 11,173,124 |
| Nov 28, 2025 | 1,145.00 | 1,147.00 | 1,140.00 | 1,146.50 | 1,146.50 | 0.22% | 7,120,423 |
| Nov 27, 2025 | 1,134.50 | 1,145.50 | 1,131.00 | 1,144.00 | 1,144.00 | 0.84% | 9,592,897 |
| Nov 26, 2025 | 1,120.00 | 1,134.50 | 1,111.50 | 1,134.50 | 1,134.50 | 0.98% | 12,959,914 |
| Nov 25, 2025 | 1,117.50 | 1,127.50 | 1,112.00 | 1,123.50 | 1,123.50 | 0.67% | 7,701,592 |
| Nov 24, 2025 | 1,135.00 | 1,135.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.98% | 17,628,933 |
| Nov 21, 2025 | 1,142.00 | 1,142.50 | 1,131.50 | 1,138.50 | 1,138.50 | -0.09% | 9,950,056 |
| Nov 20, 2025 | 1,138.00 | 1,148.50 | 1,137.00 | 1,139.50 | 1,139.50 | -1.43% | 13,581,120 |
| Nov 19, 2025 | 1,167.00 | 1,170.50 | 1,156.00 | 1,156.00 | 1,139.65 | -1.37% | 8,904,710 |
| Nov 18, 2025 | 1,168.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,155.42 | -0.51% | 10,455,060 |
| Nov 17, 2025 | 1,168.50 | 1,178.00 | 1,167.50 | 1,178.00 | 1,161.34 | 0.73% | 23,003,830 |
| Nov 14, 2025 | 1,171.00 | 1,174.75 | 1,157.50 | 1,169.50 | 1,152.96 | -1.06% | 7,286,243 |
| Nov 13, 2025 | 1,176.50 | 1,182.00 | 1,166.50 | 1,182.00 | 1,165.28 | 0.42% | 18,728,250 |
| Nov 12, 2025 | 1,169.50 | 1,179.50 | 1,156.00 | 1,177.00 | 1,160.35 | 1.20% | 14,089,140 |
| Nov 11, 2025 | 1,173.50 | 1,177.00 | 1,161.00 | 1,163.00 | 1,146.55 | -0.17% | 8,467,312 |
| Nov 10, 2025 | 1,170.00 | 1,171.50 | 1,147.50 | 1,165.00 | 1,148.52 | -0.47% | 8,606,454 |
| Nov 7, 2025 | 1,164.00 | 1,170.50 | 1,149.00 | 1,170.50 | 1,153.94 | 0.86% | 17,676,240 |
| Nov 6, 2025 | 1,180.00 | 1,184.00 | 1,139.00 | 1,160.50 | 1,144.09 | 0.78% | 14,952,120 |
| Nov 5, 2025 | 1,146.50 | 1,156.00 | 1,144.00 | 1,151.50 | 1,135.21 | 0.61% | 7,394,290 |
| Nov 4, 2025 | 1,135.50 | 1,144.50 | 1,127.00 | 1,144.50 | 1,128.31 | 0.88% | 6,625,773 |
| Nov 3, 2025 | 1,138.50 | 1,141.50 | 1,128.00 | 1,134.50 | 1,118.45 | -0.48% | 6,039,784 |
| Oct 31, 2025 | 1,151.50 | 1,154.00 | 1,138.00 | 1,140.00 | 1,123.88 | -1.17% | 8,278,395 |
| Oct 30, 2025 | 1,146.00 | 1,153.50 | 1,143.50 | 1,153.50 | 1,137.19 | 0.61% | 5,960,288 |
| Oct 29, 2025 | 1,148.50 | 1,151.50 | 1,136.00 | 1,146.50 | 1,130.28 | -0.43% | 6,436,630 |
| Oct 28, 2025 | 1,152.00 | 1,156.00 | 1,142.00 | 1,151.50 | 1,135.21 | 0.22% | 7,009,076 |
| Oct 27, 2025 | 1,147.00 | 1,160.00 | 1,143.00 | 1,149.00 | 1,132.75 | -0.17% | 7,617,909 |
| Oct 24, 2025 | 1,146.00 | 1,153.50 | 1,139.50 | 1,151.00 | 1,134.72 | 0.35% | 4,949,513 |
| Oct 23, 2025 | 1,140.00 | 1,151.50 | 1,138.50 | 1,147.00 | 1,130.78 | 0.17% | 4,674,941 |
| Oct 22, 2025 | 1,143.00 | 1,150.50 | 1,141.50 | 1,145.00 | 1,128.81 | 0.53% | 11,051,570 |
| Oct 21, 2025 | 1,132.00 | 1,146.50 | 1,130.50 | 1,139.00 | 1,122.89 | 0.62% | 8,129,344 |
| Oct 20, 2025 | 1,133.00 | 1,136.50 | 1,125.00 | 1,132.00 | 1,115.99 | 0.18% | 12,660,630 |
| Oct 17, 2025 | 1,126.00 | 1,132.00 | 1,114.50 | 1,130.00 | 1,114.02 | 0.67% | 8,288,104 |
| Oct 16, 2025 | 1,116.00 | 1,128.10 | 1,109.50 | 1,122.50 | 1,106.62 | 1.22% | 6,936,236 |
| Oct 15, 2025 | 1,107.50 | 1,109.00 | 1,086.25 | 1,109.00 | 1,093.31 | 0.68% | 8,941,160 |
| Oct 14, 2025 | 1,096.50 | 1,110.00 | 1,095.30 | 1,101.50 | 1,085.92 | 0.55% | 15,170,390 |
| Oct 13, 2025 | 1,111.50 | 1,111.50 | 1,093.50 | 1,095.50 | 1,080.01 | -0.90% | 12,981,940 |
| Oct 10, 2025 | 1,100.50 | 1,105.60 | 1,098.23 | 1,105.50 | 1,089.86 | 0.64% | 8,830,204 |
| Oct 9, 2025 | 1,096.00 | 1,101.50 | 1,092.00 | 1,098.50 | 1,082.96 | 0.69% | 10,936,280 |
| Oct 8, 2025 | 1,096.50 | 1,097.00 | 1,087.50 | 1,091.00 | 1,075.57 | -0.14% | 15,807,350 |
| Oct 7, 2025 | 1,091.00 | 1,092.50 | 1,075.50 | 1,092.50 | 1,077.05 | 1.02% | 10,706,950 |
| Oct 6, 2025 | 1,081.00 | 1,083.00 | 1,069.50 | 1,081.50 | 1,066.20 | 0.37% | 4,395,900 |
| Oct 3, 2025 | 1,073.50 | 1,079.00 | 1,068.00 | 1,077.50 | 1,062.26 | 0.70% | 3,533,867 |
| Oct 2, 2025 | 1,069.50 | 1,075.00 | 1,058.50 | 1,070.00 | 1,054.87 | -0.47% | 6,442,542 |
| Oct 1, 2025 | 1,075.00 | 1,081.50 | 1,064.00 | 1,075.00 | 1,059.80 | 0.70% | 7,867,370 |
| Sep 30, 2025 | 1,055.00 | 1,074.00 | 1,049.50 | 1,067.50 | 1,052.40 | 1.04% | 14,343,480 |
| Sep 29, 2025 | 1,061.50 | 1,066.00 | 1,047.50 | 1,056.50 | 1,041.56 | 0.05% | 7,213,369 |